Cadastre-se gratuitamente para obter cotações em tempo real, gráficos interativos, fluxo de opções ao vivo e muito mais.
| Período | Var | Var % | Abe | Máx. | Mín. | Vol Méd. | VWAP diário | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.463685 | -0.938120808174 | 49.427003 | 50.010947 | 48.832011 | 0 | 0 | FX |
| 4 | 0.157168 | 0.322024990703 | 48.80615 | 50.010947 | 48.283399 | 0 | 0 | FX |
| 12 | -0.414269 | -0.838981864383 | 49.377587 | 50.010947 | 47.655103 | 0 | 0 | FX |
| 26 | -3.562277 | -6.78198314555 | 52.525595 | 53.434481 | 47.655103 | 0 | 0 | FX |
| 52 | -1.523108 | -3.01686635532 | 50.486426 | 53.434481 | 47.655103 | 0 | 0 | FX |
| 156 | -2.144976 | -4.19692349739 | 51.108294 | 53.706126 | 45.424621 | 0 | 0 | FX |
| 260 | 3.620917 | 7.98571959169 | 45.342401 | 54.453812 | 41.537339 | 0 | 0 | FX |
| Data | Fechamento | Var | Var % | Abe | Máx. | Mín. | Volume |
|---|---|---|---|---|---|---|---|
| 1740787020 | 48.963318 | -0.18 | -0.36 | 49.143642 | 49.191113 | 48.832011 | 0 |
| 1740700620 | 49.140726 | -0.52 | -1.05 | 49.638319 | 49.615989 | 49.130952 | 0 |
| 1740614220 | 49.662427 | -0.27 | -0.54 | 49.937224 | 49.840375 | 49.553764 | 0 |
| 1740527820 | 49.932188 | 0.29 | 0.59 | 49.644345 | 50.010947 | 49.727656 | 0 |
| 1740441420 | 49.640222 | -0.08 | -0.16 | 49.427003 | 49.938201 | 49.427003 | 0 |
| 1740355020 | 49.717636 | 0 | 0.00 | 49.717636 | 49.717636 | 49.717636 | 0 |
| 1740268620 | 49.717636 | 0 | 0.00 | 49.717636 | 49.717636 | 49.717636 | 0 |
| 1740182220 | 49.717636 | -0.19 | -0.38 | 49.924215 | 49.98674 | 49.672374 | 0 |
| 1740095820 | 49.904906 | 0.37 | 0.74 | 49.536702 | 49.977883 | 49.533812 | 0 |
| 1740009420 | 49.536511 | -0.02 | -0.05 | 49.556705 | 49.785407 | 49.493454 | 0 |
| 1739923020 | 49.560097 | -0.22 | -0.44 | 49.787892 | 49.739803 | 49.49884 | 0 |
| 1739836620 | 49.778069 | 0.14 | 0.29 | 49.627731 | 49.845916 | 49.627731 | 0 |
| 1739750220 | 49.634648 | 0 | 0.00 | 49.634648 | 49.634648 | 49.634648 | 0 |
| 1739663820 | 49.634648 | 0 | 0.00 | 49.634648 | 49.634648 | 49.634648 | 0 |
| 1739577420 | 49.634648 | 0.37 | 0.75 | 49.268186 | 49.707677 | 49.363842 | 0 |
| 1739491020 | 49.263041 | 0.24 | 0.49 | 49.038545 | 49.282113 | 48.835685 | 0 |
| 1739404620 | 49.023971 | -0.04 | -0.09 | 49.06639 | 49.207301 | 48.725653 | 0 |
| 1739318220 | 49.06639 | -0.23 | -0.47 | 49.285022 | 49.122835 | 48.918098 | 0 |
| 1739231820 | 49.297519 | -0.3 | -0.61 | 49.723106 | 49.723106 | 49.231668 | 0 |
| 1739145420 | 49.601047 | 0 | 0.00 | 49.601047 | 49.601047 | 49.601047 | 0 |
| 1739059020 | 49.601047 | 0 | 0.00 | 49.601047 | 49.601047 | 49.601047 | 0 |
| 1738972620 | 49.601047 | -0.09 | -0.19 | 49.707517 | 49.848932 | 49.450372 | 0 |
| 1738886220 | 49.695963 | 0.02 | 0.04 | 49.68534 | 49.737759 | 49.499481 | 0 |
| 1738799820 | 49.674879 | 0.47 | 0.95 | 49.215942 | 49.801367 | 49.256203 | 0 |
| 1738713420 | 49.208336 | 0.28 | 0.56 | 48.955872 | 49.240335 | 48.631217 | 0 |
| 1738627020 | 48.933214 | -0.24 | -0.48 | 48.915239 | 49.05505 | 48.283399 | 0 |
| 1738540620 | 49.168582 | 0.37 | 0.76 | 48.80615 | 49.195509 | 48.80615 | 0 |
| 1738454220 | 48.79915 | 0 | 0.00 | 48.79915 | 48.79915 | 48.79915 | 0 |
| 1738367820 | 48.79915 | 0.01 | 0.02 | 48.774447 | 49.193741 | 48.760595 | 0 |
| 1738281420 | 48.78723 | -0.29 | -0.58 | 49.075744 | 49.002633 | 48.679121 | 0 |
| 1738195020 | 49.072278 | 0.03 | 0.06 | 49.041136 | 49.088144 | 48.780898 | 0 |
| 1738108620 | 49.042846 | 0.09 | 0.18 | 48.925587 | 49.085324 | 48.883312 | 0 |
| 1738022220 | 48.954893 | -0.28 | -0.56 | 48.678046 | 49.252654 | 48.678046 | 0 |
| 1737935820 | 49.231731 | 0 | 0.00 | 49.231731 | 49.231731 | 49.231731 | 0 |
| 1737849420 | 49.231731 | 0 | 0.00 | 49.231731 | 49.231731 | 49.231731 | 0 |
| 1737763020 | 49.231731 | 0.18 | 0.36 | 49.036798 | 49.34745 | 48.816357 | 0 |
| 1737676620 | 49.054503 | 0.08 | 0.17 | 48.970631 | 49.148105 | 48.831448 | 0 |
| 1737590220 | 48.972529 | 0.04 | 0.09 | 48.954411 | 49.119753 | 48.890771 | 0 |
| 1737503820 | 48.930661 | -0.05 | -0.10 | 48.972104 | 49.109046 | 48.658849 | 0 |
| 1737417420 | 48.979914 | 0.48 | 0.99 | 48.501372 | 49.009357 | 48.454414 | 0 |
| 1737331020 | 48.501372 | 0.16 | 0.34 | 48.501372 | 48.501372 | 48.501372 | 0 |
| 1737244620 | 48.338271 | -0 | -0.01 | 48.501372 | 48.501372 | 48.33506 | 0 |
| 1737158220 | 48.341847 | -0.22 | -0.46 | 48.559843 | 48.588682 | 48.204097 | 0 |
| 1737071820 | 48.565557 | -0.08 | -0.17 | 48.633286 | 48.696301 | 48.346046 | 0 |
| 1736985420 | 48.646461 | 0.17 | 0.35 | 48.478851 | 48.769169 | 48.382174 | 0 |
| 1736899020 | 48.474883 | -0.08 | -0.16 | 48.525631 | 48.77799 | 48.343403 | 0 |
| 1736812620 | 48.554522 | 0.7 | 1.46 | 48.069509 | 48.66376 | 47.966598 | 0 |
| 1736726220 | 47.855832 | 0 | 0.00 | 47.855832 | 47.855832 | 47.855832 | 0 |
| 1736639820 | 47.855832 | -0 | -0.01 | 48.069509 | 48.069509 | 47.855832 | 0 |
| 1736553420 | 47.859832 | -0.2 | -0.41 | 48.073412 | 48.068616 | 47.737464 | 0 |
| 1736467020 | 48.055665 | -0.1 | -0.20 | 48.155223 | 48.133511 | 47.882257 | 0 |
| 1736380620 | 48.151247 | -0.2 | -0.42 | 48.351271 | 48.429882 | 48.021656 | 0 |
| 1736294220 | 48.352863 | 0.03 | 0.05 | 48.330042 | 48.786422 | 48.302437 | 0 |
| 1736207820 | 48.327315 | 0.22 | 0.46 | 48.105724 | 48.666288 | 48.105724 | 0 |
| 1736121420 | 48.105724 | -0.02 | -0.03 | 48.120819 | 48.120819 | 48.105724 | 0 |
| 1736035020 | 48.120819 | -0.03 | -0.06 | 48.105724 | 48.148819 | 48.105724 | 0 |
| 1735948620 | 48.148819 | 0.16 | 0.33 | 47.986404 | 48.156318 | 47.962023 | 0 |
| 1735862220 | 47.9888 | 0.13 | 0.28 | 47.976167 | 48.223284 | 47.922617 | 0 |
| 1735775820 | 47.854224 | -0.36 | -0.74 | 47.854224 | 47.854224 | 47.854224 | 0 |
| 1735689420 | 48.213114 | 0 | 0.00 | 48.213114 | 48.213114 | 48.213114 | 0 |
| 1735603020 | 48.213114 | -0.05 | -0.11 | 48.264699 | 48.444362 | 48.123689 | 0 |
| 1735516620 | 48.264699 | 0.16 | 0.34 | 48.100428 | 48.264699 | 48.100428 | 0 |
| 1735430220 | 48.100428 | -0.01 | -0.01 | 48.106428 | 48.264699 | 48.100428 | 0 |
| 1735343760 | 48.106428 | 0.27 | 0.56 | 47.838687 | 48.312875 | 47.837687 | 0 |
| 1735257420 | 47.838687 | -0.3 | -0.62 | 48.135105 | 48.135105 | 47.837687 | 0 |
| 1735171020 | 48.135105 | 0.02 | 0.05 | 48.112417 | 48.135105 | 48.08728 | 0 |
| 1735084620 | 48.112417 | 0.07 | 0.14 | 48.043846 | 48.153543 | 47.984228 | 0 |
| 1734998220 | 48.047251 | -0 | -0.00 | 47.916474 | 48.176752 | 47.916474 | 0 |
| 1734911820 | 48.049228 | 0.03 | 0.07 | 48.015722 | 48.049228 | 47.916474 | 0 |
| 1734825420 | 48.015722 | -0.03 | -0.06 | 48.046722 | 48.046722 | 47.916474 | 0 |
| 1734739020 | 48.046722 | 0.15 | 0.32 | 47.89188 | 48.193255 | 47.827456 | 0 |
| 1734652620 | 47.894083 | 0.22 | 0.46 | 47.694837 | 48.194048 | 47.821234 | 0 |
| 1734566220 | 47.676279 | -1.21 | -2.47 | 48.881342 | 48.819044 | 47.655103 | 0 |
| 1734479820 | 48.884682 | -0.29 | -0.60 | 49.181709 | 49.004913 | 48.836016 | 0 |
| 1734393420 | 49.179479 | 0.31 | 0.63 | 48.768272 | 49.179479 | 48.768272 | 0 |
| 1734307020 | 48.869309 | 0 | 0.00 | 48.869309 | 48.869309 | 48.869309 | 0 |
| 1734220620 | 48.869309 | 0 | 0.00 | 48.869309 | 48.869309 | 48.869309 | 0 |
| 1734134220 | 48.869309 | -0.08 | -0.16 | 48.945728 | 48.994567 | 48.800416 | 0 |
| 1734047820 | 48.947855 | -0.21 | -0.42 | 49.157482 | 49.369144 | 48.880202 | 0 |
| 1733961420 | 49.1535 | -0.1 | -0.21 | 49.23437 | 49.20038 | 48.892087 | 0 |
| 1733875020 | 49.254504 | -0.46 | -0.92 | 49.704703 | 49.52474 | 49.159601 | 0 |
| 1733788620 | 49.712593 | 0.23 | 0.47 | 49.480945 | 49.962476 | 49.210857 | 0 |
| 1733702220 | 49.480945 | 0.1 | 0.20 | 49.383261 | 49.480945 | 49.383261 | 0 |
| 1733615820 | 49.383261 | 0.01 | 0.01 | 49.377587 | 49.480945 | 49.377587 | 0 |
| 1733529420 | 49.377587 | -0.44 | -0.89 | 49.814816 | 49.741763 | 49.307179 | 0 |
| 1733443020 | 49.821041 | 0.22 | 0.44 | 49.589391 | 49.879879 | 49.542799 | 0 |
| 1733356620 | 49.603088 | -0.21 | -0.42 | 49.805249 | 49.719209 | 49.413824 | 0 |
| 1733270220 | 49.811675 | -0.05 | -0.10 | 49.853607 | 49.989486 | 49.719125 | 0 |
| 1733183820 | 49.861033 | -0.23 | -0.46 | 50.049296 | 50.075715 | 49.687669 | 0 |
| 1733097420 | 50.093063 | 0.06 | 0.12 | 50.093063 | 50.093063 | 50.031079 | 0 |
| 1733011020 | 50.031079 | -0.07 | -0.14 | 50.100563 | 50.100563 | 50.031079 | 0 |
Suporte: (11) 4950 5808 | suporte@advfn.com.br
Ao acessar os serviços da ADVFN você estará de acordo com os Termos e Condições
Recursos principais
Premium
